Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 273.00 | 281.00 | 267.00 | 272.00 | 3,400.00 | 75,102 |
| 2025-09-24 | 271.00 | 276.00 | 270.00 | 273.00 | 3,412.50 | 62,006 |
| 2025-09-23 | 278.00 | 279.00 | 271.00 | 272.00 | 3,400.00 | 74,600 |
| 2025-09-22 | 281.00 | 284.00 | 276.00 | 278.00 | 3,475.00 | 56,825 |
| 2025-09-19 | 292.00 | 292.00 | 271.00 | 278.00 | 3,475.00 | 161,543 |
| 2025-09-18 | 278.00 | 303.00 | 272.00 | 292.00 | 3,650.00 | 302,919 |
| 2025-09-17 | 261.00 | 293.00 | 259.00 | 277.00 | 3,462.50 | 674,714 |
| 2025-09-16 | 263.00 | 263.00 | 258.00 | 262.00 | 3,275.00 | 20,281 |
| 2025-09-15 | 262.00 | 264.00 | 259.00 | 263.00 | 3,287.50 | 15,374 |
| 2025-09-12 | 262.00 | 262.00 | 257.00 | 261.00 | 3,262.50 | 11,532 |
| 2025-09-11 | 264.00 | 264.00 | 260.00 | 261.00 | 3,262.50 | 17,553 |
| 2025-09-10 | 261.00 | 264.00 | 260.00 | 263.00 | 3,287.50 | 11,218 |
| 2025-09-09 | 259.00 | 263.00 | 257.00 | 261.00 | 3,262.50 | 14,256 |
| 2025-09-08 | 265.00 | 265.00 | 254.00 | 259.00 | 3,237.50 | 36,928 |
| 2025-09-05 | 265.00 | 265.00 | 262.00 | 265.00 | 3,312.50 | 17,576 |
| 2025-09-04 | 264.00 | 266.00 | 261.00 | 265.00 | 3,312.50 | 41,502 |
| 2025-09-03 | 266.00 | 266.00 | 260.00 | 263.00 | 3,287.50 | 34,504 |
| 2025-09-02 | 259.00 | 267.00 | 258.00 | 265.00 | 3,312.50 | 26,649 |
| 2025-09-01 | 261.00 | 261.00 | 258.00 | 260.00 | 3,250.00 | 12,664 |
| 2025-08-29 | 262.00 | 267.00 | 259.00 | 264.00 | 3,300.00 | 24,578 |
| 2025-08-28 | 263.00 | 265.00 | 261.00 | 264.00 | 3,300.00 | 10,853 |
| 2025-08-27 | 266.00 | 267.00 | 261.00 | 264.00 | 3,300.00 | 9,224 |
| 2025-08-26 | 265.00 | 267.00 | 258.00 | 265.00 | 3,312.50 | 22,765 |
| 2025-08-25 | 262.00 | 267.00 | 262.00 | 265.00 | 3,312.50 | 18,463 |
| 2025-08-22 | 262.00 | 264.00 | 259.00 | 262.00 | 3,275.00 | 11,932 |
| 2025-08-21 | 259.00 | 262.00 | 257.00 | 260.00 | 3,250.00 | 15,107 |
| 2025-08-20 | 254.00 | 262.00 | 251.00 | 258.00 | 3,225.00 | 40,884 |
| 2025-08-19 | 257.00 | 260.00 | 255.00 | 256.00 | 3,200.00 | 54,986 |
| 2025-08-18 | 264.00 | 265.00 | 256.00 | 260.00 | 3,250.00 | 30,425 |
| 2025-08-14 | 266.00 | 267.00 | 264.00 | 264.00 | 3,300.00 | 19,928 |
| 2025-08-13 | 267.00 | 268.00 | 263.00 | 266.00 | 3,325.00 | 27,935 |
| 2025-08-12 | 270.00 | 272.00 | 263.00 | 265.00 | 3,312.50 | 56,152 |
| 2025-08-11 | 272.00 | 273.00 | 268.00 | 268.00 | 3,350.00 | 31,832 |
| 2025-08-08 | 280.00 | 282.00 | 270.00 | 273.00 | 3,412.50 | 122,376 |
| 2025-08-07 | 276.00 | 281.00 | 276.00 | 280.00 | 3,500.00 | 19,673 |
| 2025-08-06 | 278.00 | 279.00 | 273.00 | 278.00 | 3,475.00 | 16,884 |
| 2025-08-05 | 275.00 | 280.00 | 275.00 | 276.00 | 3,450.00 | 19,292 |
| 2025-08-04 | 277.00 | 280.00 | 273.00 | 275.00 | 3,437.50 | 23,816 |
| 2025-08-01 | 284.00 | 284.00 | 274.00 | 278.00 | 3,475.00 | 47,955 |
| 2025-07-31 | 286.00 | 290.00 | 283.00 | 284.00 | 3,550.00 | 22,165 |
| 2025-07-30 | 277.00 | 301.00 | 269.00 | 285.00 | 3,562.50 | 160,195 |
| 2025-07-29 | 277.00 | 280.00 | 274.00 | 279.00 | 3,487.50 | 51,008 |
| 2025-07-28 | 282.00 | 283.00 | 273.00 | 277.00 | 3,462.50 | 48,196 |
| 2025-07-25 | 288.00 | 288.00 | 277.00 | 281.00 | 3,512.50 | 75,518 |
| 2025-07-24 | 289.00 | 290.00 | 286.00 | 288.00 | 3,600.00 | 16,012 |
| 2025-07-23 | 289.00 | 290.00 | 287.00 | 288.00 | 3,600.00 | 14,818 |
| 2025-07-22 | 290.00 | 292.00 | 288.00 | 290.00 | 3,625.00 | 22,268 |
| 2025-07-21 | 295.00 | 295.00 | 289.00 | 291.00 | 3,637.50 | 42,036 |
| 2025-07-18 | 294.00 | 298.00 | 291.00 | 294.00 | 3,675.00 | 22,638 |
| 2025-07-17 | 300.00 | 301.00 | 291.00 | 292.00 | 3,650.00 | 59,937 |
| 2025-07-16 | 303.00 | 303.00 | 298.00 | 301.00 | 3,762.50 | 24,408 |
| 2025-07-15 | 302.00 | 305.00 | 299.00 | 303.00 | 3,787.50 | 33,195 |
| 2025-07-14 | 305.00 | 306.00 | 299.00 | 303.00 | 3,787.50 | 38,011 |
| 2025-07-11 | 311.00 | 314.00 | 300.00 | 305.00 | 3,812.50 | 64,824 |
| 2025-07-10 | 306.00 | 315.00 | 300.00 | 310.00 | 3,875.00 | 90,964 |
| 2025-07-09 | 301.00 | 307.00 | 298.00 | 304.00 | 3,800.00 | 53,770 |
| 2025-07-08 | 303.00 | 308.00 | 297.00 | 300.00 | 3,750.00 | 71,072 |
| 2025-07-07 | 298.00 | 310.00 | 292.00 | 304.00 | 3,800.00 | 92,447 |
| 2025-07-04 | 293.00 | 297.00 | 288.00 | 297.00 | 3,712.50 | 23,902 |
| 2025-07-03 | 293.00 | 296.00 | 291.00 | 293.00 | 3,662.50 | 37,899 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.